5 DAY PERFORMANCE
+5.46%
1 MONTH PERFORMANCE
-3.16%
3 MONTH PERFORMANCE
+11.47%
6 MONTH PERFORMANCE
+8.08%
YEAR-TO-DATE PERFORMANCE
+9.14%
1 YEAR PERFORMANCE
+9.67%
ProShares UltraShort Consumer Discretionary Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.96 | $14.10 (8.8%) | $14.29 | $12.96 | 14.86 K | $6.32 M |
| 11/04/2026 | $13.83 | $13.11 (-5.21%) | $13.83 | $12.97 | 13.22 K | $5.88 M |
| 11/03/2026 | $14.33 | $14.34 (0.07%) | $14.34 | $14.33 | 1.50 K | $6.43 M |
| 11/02/2026 | $14.01 | $14.15 (1%) | $14.17 | $13.87 | 14.25 K | $6.35 M |
| 10/30/2026 | $14.85 | $14.84 (-0.07%) | $14.92 | $14.71 | 3.30 K | $6.66 M |
| 10/29/2026 | $14.81 | $14.63 (-1.22%) | $14.88 | $14.59 | 3.40 K | $6.56 M |
| 10/28/2026 | $14.89 | $14.85 (-0.27%) | $14.95 | $14.78 | 7.20 K | $6.66 M |
| 10/27/2026 | $14.99 | $14.79 (-1.33%) | $15.07 | $14.79 | 1.50 K | $6.63 M |
| 10/26/2026 | $15.15 | $15.11 (-0.26%) | $15.15 | $14.90 | 4.13 K | $6.78 M |
| 10/23/2026 | $15.36 | $15.41 (0.33%) | $15.50 | $15.24 | 9.93 K | $6.91 M |
| 10/22/2026 | $15.01 | $14.89 (-0.8%) | $15.02 | $14.74 | 8.90 K | $6.68 M |
| 10/21/2026 | $14.74 | $14.77 (0.2%) | $14.86 | $14.64 | 6.40 K | $6.62 M |
| 10/20/2026 | $15.02 | $14.81 (-1.4%) | $15.02 | $14.67 | 4.33 K | $6.64 M |
| 10/19/2026 | $15.40 | $15.05 (-2.27%) | $15.43 | $15.04 | 6.25 K | $6.75 M |
| 10/16/2026 | $15.09 | $15.59 (3.31%) | $15.72 | $15.01 | 8.60 K | $6.99 M |
| 10/15/2026 | $15.64 | $15.32 (-2.05%) | $15.64 | $15.31 | 12.04 K | $6.87 M |
| 10/14/2026 | $16.01 | $15.89 (-0.75%) | $16.05 | $15.89 | 4.80 K | $7.13 M |
| 10/13/2026 | $15.72 | $15.61 (-0.7%) | $15.72 | $15.53 | 4.64 K | $7.00 M |
| 10/12/2026 | $15.43 | $15.65 (1.43%) | $15.66 | $15.43 | 7.03 K | $7.02 M |
| 10/09/2026 | $15.58 | $15.47 (-0.71%) | $15.58 | $15.25 | 9.10 K | $6.94 M |
| 10/08/2026 | $16.08 | $15.78 (-1.87%) | $16.08 | $15.78 | 4.91 K | $7.08 M |
| 10/07/2026 | $15.89 | $15.87 (-0.13%) | $16.10 | $15.83 | 15.83 K | $7.12 M |
| 10/06/2026 | $16.02 | $15.77 (-1.56%) | $16.02 | $15.76 | 27.23 K | $7.07 M |
| 10/05/2026 | $16.26 | $16.16 (-0.62%) | $16.42 | $16.03 | 11.00 K | $7.25 M |
| 10/02/2026 | $16.22 | $16.24 (0.12%) | $16.34 | $16.09 | 13.63 K | $7.28 M |
| 10/01/2026 | $16.73 | $16.61 (-0.72%) | $16.79 | $16.52 | 12.80 K | $7.45 M |
| 09/30/2026 | $16.54 | $16.58 (0.24%) | $16.64 | $16.45 | 10.93 K | $7.44 M |
| 09/29/2026 | $16.47 | $16.51 (0.24%) | $16.63 | $16.41 | 7.03 K | $7.40 M |
| 09/28/2026 | $16.37 | $16.54 (1.04%) | $16.55 | $16.34 | 12.84 K | $7.42 M |
| 09/25/2026 | $15.96 | $16.09 (0.81%) | $16.31 | $15.76 | 24.82 K | $7.22 M |
| 09/24/2026 | $16.21 | $16.13 (-0.49%) | $16.31 | $16.03 | 15.60 K | $7.23 M |
| 09/23/2026 | $15.82 | $16.05 (1.45%) | $16.09 | $15.82 | 15.80 K | $7.20 M |
| 09/22/2026 | $15.50 | $15.69 (1.23%) | $15.72 | $15.40 | 228.00 K | $7.04 M |
| 09/21/2026 | $15.82 | $15.71 (-0.7%) | $16.00 | $15.50 | 21.80 K | $7.05 M |
| 09/18/2026 | $16.08 | $16.09 (0.06%) | $16.16 | $16.04 | 8.63 K | $7.22 M |
| 09/17/2026 | $15.75 | $16.06 (1.97%) | $16.11 | $15.75 | 29.43 K | $7.20 M |
| 09/16/2026 | $16.17 | $16.36 (1.18%) | $16.47 | $15.97 | 41.19 K | $7.34 M |
| 09/15/2026 | $15.85 | $16.16 (1.96%) | $16.23 | $15.50 | 44.30 K | $7.25 M |
| 09/14/2026 | $15.85 | $15.60 (-1.58%) | $15.85 | $15.50 | 10.90 K | $7.00 M |
| 09/11/2026 | $15.51 | $15.56 (0.32%) | $15.69 | $15.51 | 16.20 K | $6.98 M |
| 09/10/2026 | $15.89 | $15.86 (-0.19%) | $15.90 | $15.70 | 15.10 K | $7.11 M |
| 09/09/2026 | $15.52 | $15.68 (1.03%) | $15.75 | $15.52 | 15.63 K | $7.03 M |
| 09/08/2026 | $15.17 | $15.28 (0.73%) | $15.31 | $15.14 | 13.50 K | $6.85 M |
| 09/04/2026 | $15.00 | $15.02 (0.13%) | $15.12 | $14.94 | 7.70 K | $6.74 M |
| 09/03/2026 | $14.78 | $14.61 (-1.15%) | $14.78 | $14.46 | 22.00 K | $6.55 M |
| 09/02/2026 | $14.93 | $15.04 (0.74%) | $15.12 | $14.93 | 5.70 K | $6.74 M |
| 09/01/2026 | $14.88 | $15.13 (1.68%) | $15.21 | $14.88 | 13.20 K | $6.79 M |
| 08/31/2026 | $14.53 | $14.59 (0.41%) | $14.64 | $14.53 | 21.24 K | $6.54 M |
| 08/28/2026 | $14.64 | $14.43 (-1.43%) | $14.64 | $14.36 | 7.84 K | $6.47 M |
| 08/27/2026 | $14.66 | $14.77 (0.75%) | $14.77 | $14.64 | 4.44 K | $6.62 M |
| 08/26/2026 | $14.31 | $14.44 (0.91%) | $14.48 | $14.31 | 1.71 K | $6.48 M |
| 08/25/2026 | $14.25 | $14.25 (0%) | $14.25 | $14.25 | 300 | $6.39 M |
| 08/24/2026 | $14.24 | $14.15 (-0.63%) | $14.24 | $14.04 | 3.84 K | $6.35 M |
| 08/21/2026 | $14.48 | $14.24 (-1.66%) | $14.48 | $14.15 | 2.41 K | $6.39 M |
| 08/20/2026 | $14.50 | $14.55 (0.34%) | $14.61 | $14.50 | 6.40 K | $6.53 M |
| 08/19/2026 | $14.42 | $14.12 (-2.08%) | $14.42 | $13.99 | 4.90 K | $6.33 M |
| 08/18/2026 | $14.57 | $14.63 (0.41%) | $14.63 | $14.37 | 15.82 K | $6.56 M |
| 08/17/2026 | $14.31 | $14.57 (1.82%) | $14.61 | $14.30 | 3.32 K | $6.53 M |
| 08/14/2026 | $14.09 | $14.20 (0.78%) | $14.20 | $14.09 | 3.84 K | $6.37 M |
| 08/13/2026 | $14.12 | $14.14 (0.14%) | $14.23 | $14.11 | 2.90 K | $6.34 M |
| 08/12/2026 | $13.81 | $14.26 (3.26%) | $14.31 | $13.81 | 5.60 K | $6.39 M |
| 08/11/2026 | $13.85 | $13.95 (0.72%) | $13.95 | $13.85 | 1.60 K | $6.26 M |
| 08/10/2026 | $14.00 | $13.84 (-1.14%) | $14.00 | $13.84 | 7.50 K | $6.21 M |
| 08/07/2026 | $14.18 | $13.77 (-2.89%) | $14.18 | $13.70 | 7.73 K | $1.90 M |
| 08/06/2026 | $14.11 | $14.20 (0.64%) | $14.27 | $14.10 | 4.40 K | $1.96 M |
| 08/05/2026 | $13.92 | $14.04 (0.86%) | $14.15 | $13.91 | 29.91 K | $1.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
